Yeo Hiap Seng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	5,200
Jul 15, 2026	0.57	0.58	0.57	0.58	0.58	1.77%	20,500
Jul 14, 2026	0.58	0.58	0.57	0.57	0.57	-2.59%	251,400
Jul 13, 2026	0.58	0.59	0.58	0.58	0.58	-	122,600
Jul 10, 2026	0.58	0.59	0.57	0.58	0.58	-	48,700
Jul 9, 2026	0.58	0.58	0.58	0.58	0.58	-	40,600
Jul 7, 2026	0.58	0.58	0.58	0.58	0.58	-	22,700
Jul 6, 2026	0.60	0.60	0.58	0.58	0.58	-	22,400
Jul 3, 2026	0.58	0.58	0.58	0.58	0.58	-	20,000
Jul 2, 2026	0.59	0.60	0.58	0.58	0.58	-	11,900
Jul 1, 2026	0.59	0.59	0.58	0.58	0.58	-	22,500
Jun 30, 2026	0.58	0.58	0.58	0.58	0.58	-	20,000
Jun 29, 2026	0.58	0.58	0.58	0.58	0.58	-	20,000
Jun 26, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	60,300
Jun 24, 2026	0.59	0.61	0.58	0.59	0.59	-0.85%	85,000
Jun 23, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	500
Jun 22, 2026	0.60	0.60	0.59	0.59	0.59	-1.68%	10,200
Jun 19, 2026	0.60	0.60	0.60	0.60	0.60	-	6,300
Jun 18, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	6,700
Jun 17, 2026	0.60	0.60	0.60	0.60	0.60	-	700
Jun 16, 2026	0.60	0.60	0.60	0.60	0.60	-	192,100
Jun 12, 2026	0.60	0.60	0.60	0.60	0.60	-	2,000
Jun 11, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	6,200
Jun 10, 2026	0.60	0.60	0.60	0.60	0.60	-	11,000
Jun 9, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	400
Jun 8, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	6,000
Jun 5, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	50,500
Jun 3, 2026	0.60	0.60	0.60	0.60	0.60	-2.44%	5,000
Jun 2, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	2,900
May 29, 2026	0.60	0.61	0.60	0.61	0.61	2.52%	3,900
May 28, 2026	0.60	0.61	0.60	0.60	0.60	-2.46%	39,200
May 26, 2026	0.61	0.62	0.61	0.61	0.61	0.83%	48,400
May 25, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	13,300
May 22, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	100
May 21, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	8,500
May 20, 2026	0.60	0.61	0.60	0.60	0.60	0.84%	5,200
May 19, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	32,500
May 18, 2026	0.60	0.60	0.60	0.60	0.60	-	20,000
May 15, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	54,600
May 14, 2026	0.61	0.62	0.61	0.61	0.61	-0.82%	18,000
May 13, 2026	0.62	0.62	0.60	0.61	0.61	-0.81%	115,500
May 12, 2026	0.63	0.63	0.62	0.62	0.62	-2.38%	5,500
May 11, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	16,600
May 8, 2026	0.64	0.65	0.64	0.65	0.63	1.57%	2,700
May 7, 2026	0.64	0.64	0.64	0.64	0.62	-0.78%	52,200
May 6, 2026	0.64	0.64	0.63	0.64	0.62	0.79%	48,800
May 5, 2026	0.63	0.64	0.63	0.64	0.62	1.60%	37,100
May 4, 2026	0.62	0.63	0.62	0.63	0.61	0.81%	18,600
Apr 30, 2026	0.61	0.62	0.61	0.62	0.60	0.81%	97,800
Apr 29, 2026	0.60	0.62	0.60	0.62	0.60	2.50%	115,300